Sineng Electric Co.,Ltd. (300827.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 03:04PM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 28.55 | 28.39 | 27.88 | 28.09 | 28.09 | 5,389,915 |
| 06 May 2024 | 28.54 | 29.38 | 28.12 | 28.29 | 28.29 | 7,637,128 |
| 30 Apr 2024 | 28.55 | 28.70 | 27.80 | 28.12 | 28.12 | 8,134,126 |
| 29 Apr 2024 | 27.84 | 28.99 | 27.61 | 28.80 | 28.80 | 12,349,402 |
| 26 Apr 2024 | 27.55 | 27.90 | 27.11 | 27.86 | 27.86 | 8,322,169 |
| 25 Apr 2024 | 27.65 | 27.96 | 26.97 | 27.40 | 27.40 | 7,823,424 |
| 24 Apr 2024 | 27.00 | 28.03 | 26.51 | 27.72 | 27.72 | 10,693,367 |
| 23 Apr 2024 | 27.00 | 27.98 | 26.92 | 27.12 | 27.12 | 11,121,969 |
| 22 Apr 2024 | 25.81 | 27.50 | 25.81 | 27.50 | 27.50 | 11,721,777 |
| 19 Apr 2024 | 26.78 | 27.09 | 25.68 | 26.06 | 26.06 | 9,810,667 |
| 18 Apr 2024 | 27.16 | 27.96 | 26.80 | 26.96 | 26.96 | 10,595,146 |
| 17 Apr 2024 | 27.09 | 28.05 | 27.09 | 27.93 | 27.93 | 12,603,613 |
| 16 Apr 2024 | 27.79 | 28.38 | 27.07 | 27.13 | 27.13 | 15,254,230 |
| 15 Apr 2024 | 25.20 | 28.93 | 25.09 | 27.95 | 27.95 | 24,909,458 |
| 12 Apr 2024 | 25.42 | 25.70 | 25.02 | 25.02 | 25.02 | 4,524,586 |
| 11 Apr 2024 | 25.31 | 26.16 | 24.90 | 25.63 | 25.63 | 6,596,422 |
| 10 Apr 2024 | 26.00 | 27.10 | 25.35 | 25.42 | 25.42 | 11,011,163 |
| 09 Apr 2024 | 24.98 | 25.88 | 24.91 | 25.84 | 25.84 | 6,469,483 |
| 08 Apr 2024 | 25.73 | 25.73 | 24.66 | 24.71 | 24.71 | 5,366,173 |
| 03 Apr 2024 | 26.43 | 26.53 | 25.66 | 25.76 | 25.76 | 5,471,767 |
| 02 Apr 2024 | 26.71 | 26.88 | 26.30 | 26.58 | 26.58 | 6,989,698 |
| 01 Apr 2024 | 25.38 | 26.82 | 25.32 | 26.81 | 26.81 | 9,114,576 |
| 29 Mar 2024 | 25.35 | 25.87 | 25.11 | 25.41 | 25.41 | 3,160,732 |
| 28 Mar 2024 | 25.44 | 26.11 | 25.20 | 25.35 | 25.35 | 6,978,930 |
| 27 Mar 2024 | 26.41 | 26.65 | 25.22 | 25.22 | 25.22 | 6,286,313 |
| 26 Mar 2024 | 25.66 | 26.75 | 25.58 | 26.68 | 26.68 | 8,386,221 |
| 25 Mar 2024 | 26.30 | 26.76 | 25.71 | 25.78 | 25.78 | 6,153,751 |
| 22 Mar 2024 | 27.20 | 27.45 | 26.36 | 26.37 | 26.37 | 8,705,239 |
| 21 Mar 2024 | 27.86 | 28.09 | 27.21 | 27.34 | 27.34 | 8,352,464 |
| 20 Mar 2024 | 27.83 | 28.27 | 27.60 | 27.86 | 27.86 | 5,852,361 |
| 19 Mar 2024 | 28.30 | 28.85 | 27.86 | 27.87 | 27.87 | 8,192,565 |
| 18 Mar 2024 | 28.11 | 28.47 | 27.80 | 28.30 | 28.30 | 9,756,566 |
| 15 Mar 2024 | 28.40 | 28.55 | 27.76 | 28.10 | 28.10 | 8,859,656 |
| 14 Mar 2024 | 28.38 | 28.86 | 28.10 | 28.45 | 28.45 | 8,927,640 |
| 13 Mar 2024 | 28.08 | 28.71 | 28.01 | 28.64 | 28.64 | 11,439,521 |
| 12 Mar 2024 | 28.81 | 29.10 | 28.37 | 28.40 | 28.40 | 17,253,867 |
| 11 Mar 2024 | 28.31 | 29.89 | 28.00 | 29.35 | 29.35 | 25,632,235 |
| 08 Mar 2024 | 25.64 | 27.85 | 25.64 | 27.22 | 27.22 | 21,025,629 |
| 07 Mar 2024 | 26.29 | 26.42 | 25.30 | 25.30 | 25.30 | 9,481,265 |
| 06 Mar 2024 | 24.82 | 26.96 | 24.82 | 26.27 | 26.27 | 15,455,203 |
| 05 Mar 2024 | 25.99 | 26.10 | 25.02 | 25.23 | 25.23 | 8,183,925 |
| 04 Mar 2024 | 25.63 | 26.26 | 25.50 | 25.70 | 25.70 | 9,203,994 |
| 01 Mar 2024 | 25.84 | 26.39 | 25.24 | 25.83 | 25.83 | 12,358,988 |
| 29 Feb 2024 | 24.44 | 25.97 | 24.38 | 25.97 | 25.97 | 14,549,042 |
| 28 Feb 2024 | 25.50 | 27.25 | 24.88 | 24.98 | 24.98 | 21,938,720 |
| 27 Feb 2024 | 24.01 | 24.78 | 23.73 | 24.78 | 24.78 | 8,541,496 |
| 26 Feb 2024 | 23.91 | 24.38 | 23.60 | 24.01 | 24.01 | 8,382,126 |
| 23 Feb 2024 | 23.80 | 24.39 | 23.58 | 24.05 | 24.05 | 8,621,017 |
| 22 Feb 2024 | 23.23 | 24.02 | 23.03 | 23.64 | 23.64 | 7,315,037 |
| 21 Feb 2024 | 22.58 | 24.24 | 22.52 | 23.40 | 23.40 | 9,676,973 |
| 20 Feb 2024 | 23.17 | 23.19 | 22.45 | 22.90 | 22.90 | 5,787,772 |
| 19 Feb 2024 | 23.17 | 23.69 | 22.66 | 23.24 | 23.24 | 8,445,541 |
| 08 Feb 2024 | 22.50 | 24.10 | 22.35 | 23.15 | 23.15 | 10,037,064 |
| 07 Feb 2024 | 21.25 | 22.55 | 21.10 | 22.09 | 22.09 | 9,556,750 |
| 06 Feb 2024 | 19.02 | 21.45 | 18.80 | 21.23 | 21.23 | 9,134,834 |
| 05 Feb 2024 | 21.50 | 21.50 | 18.60 | 19.29 | 19.29 | 10,288,558 |
| 02 Feb 2024 | 23.57 | 23.70 | 21.20 | 21.70 | 21.70 | 9,237,190 |
| 01 Feb 2024 | 23.01 | 24.04 | 22.81 | 23.56 | 23.56 | 5,735,777 |
| 31 Jan 2024 | 23.67 | 24.44 | 23.30 | 23.35 | 23.35 | 6,374,186 |
| 30 Jan 2024 | 24.00 | 24.80 | 23.58 | 23.65 | 23.65 | 5,021,975 |
| 29 Jan 2024 | 26.53 | 26.72 | 24.35 | 24.35 | 24.35 | 8,271,100 |
| 26 Jan 2024 | 26.84 | 27.24 | 26.43 | 26.52 | 26.52 | 4,822,608 |
| 25 Jan 2024 | 26.50 | 26.93 | 25.94 | 26.89 | 26.89 | 6,014,381 |
| 24 Jan 2024 | 27.08 | 27.10 | 25.51 | 26.44 | 26.44 | 6,707,909 |
| 23 Jan 2024 | 26.25 | 27.32 | 25.92 | 26.82 | 26.82 | 6,788,540 |
| 22 Jan 2024 | 27.50 | 27.58 | 26.10 | 26.24 | 26.24 | 8,345,479 |
| 19 Jan 2024 | 28.40 | 29.37 | 27.60 | 27.60 | 27.60 | 8,557,185 |
| 18 Jan 2024 | 27.46 | 28.58 | 27.46 | 28.58 | 28.58 | 9,316,347 |
| 17 Jan 2024 | 29.06 | 29.07 | 27.80 | 27.80 | 27.80 | 8,509,228 |
| 16 Jan 2024 | 28.81 | 29.67 | 28.51 | 29.20 | 29.20 | 9,594,347 |
| 15 Jan 2024 | 28.80 | 29.38 | 28.42 | 28.83 | 28.83 | 7,533,306 |
| 12 Jan 2024 | 29.05 | 30.07 | 29.00 | 29.08 | 29.08 | 12,584,661 |
| 11 Jan 2024 | 28.60 | 29.50 | 28.31 | 29.20 | 29.20 | 11,880,647 |
| 10 Jan 2024 | 27.83 | 29.33 | 27.65 | 28.79 | 28.79 | 12,704,178 |
| 09 Jan 2024 | 27.41 | 28.68 | 26.97 | 28.10 | 28.10 | 9,701,232 |
| 08 Jan 2024 | 27.60 | 28.19 | 27.23 | 27.42 | 27.42 | 6,077,083 |
| 05 Jan 2024 | 28.34 | 28.88 | 27.40 | 27.55 | 27.55 | 8,215,830 |
| 04 Jan 2024 | 29.21 | 29.21 | 28.40 | 28.44 | 28.44 | 7,577,959 |
| 03 Jan 2024 | 29.21 | 29.57 | 28.89 | 29.27 | 29.27 | 7,383,563 |
| 02 Jan 2024 | 30.30 | 30.30 | 29.23 | 29.30 | 29.30 | 10,173,931 |
| 29 Dec 2023 | 30.31 | 30.64 | 29.84 | 30.26 | 30.26 | 14,644,868 |
| 28 Dec 2023 | 28.41 | 31.00 | 28.25 | 30.56 | 30.56 | 23,994,227 |
| 27 Dec 2023 | 29.46 | 29.66 | 28.58 | 28.66 | 28.66 | 9,908,107 |
| 26 Dec 2023 | 29.50 | 30.31 | 29.10 | 29.68 | 29.68 | 11,214,682 |
| 25 Dec 2023 | 29.76 | 30.35 | 29.00 | 29.76 | 29.76 | 12,514,738 |
| 22 Dec 2023 | 29.48 | 30.94 | 28.94 | 29.91 | 29.91 | 18,569,041 |
| 21 Dec 2023 | 28.56 | 30.31 | 28.46 | 29.94 | 29.94 | 18,455,210 |
| 20 Dec 2023 | 28.92 | 29.24 | 28.44 | 28.77 | 28.77 | 9,099,348 |
| 19 Dec 2023 | 28.60 | 29.90 | 28.05 | 29.24 | 29.24 | 15,755,742 |
| 18 Dec 2023 | 27.61 | 28.79 | 27.12 | 28.28 | 28.28 | 10,136,152 |
| 15 Dec 2023 | 26.90 | 29.29 | 26.90 | 28.03 | 28.03 | 12,634,566 |
| 14 Dec 2023 | 27.03 | 27.97 | 26.99 | 26.99 | 26.99 | 6,672,191 |
| 13 Dec 2023 | 27.15 | 27.15 | 26.67 | 26.67 | 26.67 | 3,797,813 |
| 12 Dec 2023 | 27.62 | 27.76 | 27.13 | 27.30 | 27.30 | 4,173,040 |
| 11 Dec 2023 | 27.50 | 27.80 | 26.91 | 27.79 | 27.79 | 6,450,446 |
| 08 Dec 2023 | 27.90 | 28.52 | 27.65 | 27.88 | 27.88 | 9,713,482 |
| 07 Dec 2023 | 27.14 | 27.88 | 26.60 | 27.69 | 27.69 | 8,915,265 |
| 06 Dec 2023 | 26.56 | 27.93 | 26.45 | 27.37 | 27.37 | 9,221,830 |
| 05 Dec 2023 | 26.93 | 27.33 | 26.56 | 26.57 | 26.57 | 4,918,519 |
| 04 Dec 2023 | 27.54 | 27.54 | 26.87 | 26.90 | 26.90 | 4,577,211 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.